United States Natural Gas Fund, LP (UNG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240119C00003000 | 2022-08-01 9:26AM EST | 3.00 | 24.10 | 26.35 | 30.00 | 0.00 | - | 1 | 22 | 0.00% |
| UNG240119C00005000 | 2022-07-22 8:33AM EST | 5.00 | 23.50 | 23.90 | 28.50 | 0.00 | - | 4 | 1 | 0.00% |
| UNG240119C00006000 | 2022-07-06 2:50PM EST | 6.00 | 13.30 | 20.85 | 24.75 | 0.00 | - | 5 | 10 | 0.00% |
| UNG240119C00008000 | 2022-07-19 11:07AM EST | 8.00 | 16.25 | 20.55 | 24.00 | 0.00 | - | 8 | 137 | 0.00% |
| UNG240119C00009000 | 2022-08-03 2:10PM EST | 9.00 | 19.55 | 20.25 | 23.20 | 0.00 | - | 2 | 914 | 0.00% |
| UNG240119C00010000 | 2022-08-09 8:41AM EST | 10.00 | 17.69 | 18.80 | 22.60 | 0.00 | - | 6 | 666 | 0.00% |
| UNG240119C00011000 | 2022-01-03 3:50PM EST | 11.00 | 4.15 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 185.64% |
| UNG240119C00012000 | 2022-07-21 8:40AM EST | 12.00 | 14.95 | 17.70 | 21.10 | 0.00 | - | 15 | 165 | 0.00% |
| UNG240119C00013000 | 2022-08-01 1:49PM EST | 13.00 | 16.69 | 16.90 | 19.95 | 0.00 | - | 3 | 159 | 0.00% |
| UNG240119C00014000 | 2022-07-26 8:30AM EST | 14.00 | 17.65 | 17.25 | 18.00 | 0.00 | - | 2 | 78 | 0.00% |
| UNG240119C00015000 | 2022-08-11 12:09PM EST | 15.00 | 16.55 | 16.25 | 18.00 | +2.75 | +19.93% | 2 | 167 | 0.00% |
| UNG240119C00016000 | 2022-08-11 8:40AM EST | 16.00 | 14.44 | 15.60 | 17.45 | +0.12 | +0.84% | 1 | 140 | 0.00% |
| UNG240119C00017000 | 2022-08-11 8:40AM EST | 17.00 | 13.86 | 14.95 | 17.05 | +1.36 | +10.88% | 1 | 1,462 | 0.00% |
| UNG240119C00018000 | 2022-08-10 1:48PM EST | 18.00 | 13.15 | 13.80 | 16.35 | -0.83 | -5.94% | 1 | 191 | 0.00% |
| UNG240119C00019000 | 2022-08-03 1:03PM EST | 19.00 | 13.60 | 13.10 | 15.90 | 0.00 | - | 3 | 203 | 0.00% |
| UNG240119C00020000 | 2022-08-11 11:52AM EST | 20.00 | 13.37 | 13.85 | 15.10 | +0.32 | +2.45% | 7 | 1,057 | 0.00% |
| UNG240119C00021000 | 2022-08-03 2:34PM EST | 21.00 | 12.25 | 13.25 | 14.55 | 0.00 | - | 50 | 219 | 0.00% |
| UNG240119C00022000 | 2022-08-11 10:32AM EST | 22.00 | 11.95 | 12.95 | 14.05 | +1.62 | +15.68% | 1 | 287 | 0.00% |
| UNG240119C00023000 | 2022-08-08 9:06AM EST | 23.00 | 9.79 | 12.45 | 13.75 | 0.00 | - | 1 | 354 | 0.00% |
| UNG240119C00024000 | 2022-08-01 9:28AM EST | 24.00 | 10.00 | 11.90 | 13.30 | 0.00 | - | 1 | 369 | 0.00% |
| UNG240119C00025000 | 2022-08-11 1:14PM EST | 25.00 | 12.28 | 11.65 | 12.80 | +3.16 | +34.65% | 4 | 484 | 0.00% |
| UNG240119C00026000 | 2022-08-11 12:58PM EST | 26.00 | 11.42 | 11.10 | 12.85 | +2.52 | +28.31% | 14 | 167 | 0.00% |
| UNG240119C00027000 | 2022-08-04 11:01AM EST | 27.00 | 9.92 | 11.00 | 12.20 | 0.00 | - | 2 | 183 | 0.00% |
| UNG240119C00028000 | 2022-08-11 1:14PM EST | 28.00 | 10.50 | 10.50 | 11.80 | +1.84 | +21.25% | 10 | 193 | 0.00% |
| UNG240119C00029000 | 2022-08-11 9:49AM EST | 29.00 | 9.22 | 10.25 | 11.40 | -0.14 | -1.50% | 180 | 269 | 0.00% |
| UNG240119C00030000 | 2022-08-11 1:19PM EST | 30.00 | 10.20 | 9.90 | 11.15 | +1.80 | +21.43% | 5 | 544 | 0.00% |
| UNG240119C00031000 | 2022-08-11 9:49AM EST | 31.00 | 8.60 | 9.60 | 10.80 | -0.16 | -1.83% | 180 | 169 | 0.00% |
| UNG240119C00032000 | 2022-08-09 12:17PM EST | 32.00 | 7.44 | 9.30 | 10.60 | 0.00 | - | 5 | 653 | 0.00% |
| UNG240119C00033000 | 2022-07-21 9:56AM EST | 33.00 | 7.30 | 9.05 | 10.10 | 0.00 | - | - | 10 | 0.00% |
| UNG240119C00034000 | 2022-08-02 9:51AM EST | 34.00 | 6.98 | 8.50 | 10.40 | 0.00 | - | 1 | 5 | 0.00% |
| UNG240119C00035000 | 2022-08-11 12:58PM EST | 35.00 | 8.87 | 8.65 | 10.00 | +2.17 | +32.39% | 54 | 1,100 | 0.00% |
| UNG240119C00036000 | 2022-08-01 2:15PM EST | 36.00 | 7.52 | 8.30 | 9.80 | 0.00 | - | - | 290 | 0.00% |
| UNG240119C00037000 | 2022-07-25 2:41PM EST | 37.00 | 7.76 | 8.10 | 9.65 | 0.00 | - | - | 21 | 0.00% |
| UNG240119C00038000 | 2022-08-10 2:38PM EST | 38.00 | 6.88 | 7.95 | 9.05 | +0.38 | +5.85% | 10 | 92 | 0.00% |
| UNG240119C00039000 | 2022-08-10 1:34PM EST | 39.00 | 6.40 | 6.25 | 9.20 | +0.19 | +3.06% | 1 | 3 | 451.95% |
| UNG240119C00040000 | 2022-08-11 8:53AM EST | 40.00 | 6.85 | 7.45 | 8.70 | +1.00 | +17.09% | 1 | 121 | 556.25% |
| UNG240119C00042000 | 2022-08-11 8:32AM EST | 42.00 | 6.20 | 7.10 | 7.80 | +0.57 | +10.12% | 40 | 712 | 415.63% |
| UNG240119C00043000 | 2022-08-02 8:40AM EST | 43.00 | 5.46 | 6.60 | 8.20 | 0.00 | - | 1 | 11 | 410.94% |
| UNG240119C00044000 | 2022-08-11 12:28PM EST | 44.00 | 7.00 | 6.75 | 8.35 | +1.90 | +37.25% | 3 | 181 | 429.88% |
| UNG240119C00045000 | 2022-08-03 2:44PM EST | 45.00 | 6.48 | 6.60 | 7.85 | 0.00 | - | - | 162 | 394.73% |
| UNG240119C00046000 | 2022-08-10 2:12PM EST | 46.00 | 5.65 | 6.00 | 8.05 | -0.60 | -9.60% | 6 | 4 | 378.03% |
| UNG240119C00047000 | 2022-08-11 12:27PM EST | 47.00 | 6.45 | 6.25 | 7.00 | +1.75 | +37.23% | 1 | 99 | 350.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UNG240119P00003000 | 2022-07-01 10:29AM EST | 3.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 151 | 73.44% |
| UNG240119P00005000 | 2022-07-28 2:47PM EST | 5.00 | 0.13 | 0.05 | 0.22 | 0.00 | - | 2 | 105 | 47.85% |
| UNG240119P00006000 | 2022-08-04 10:38AM EST | 6.00 | 0.25 | 0.07 | 0.31 | 0.00 | - | 1 | 906 | 39.06% |
| UNG240119P00007000 | 2022-08-10 10:47AM EST | 7.00 | 0.30 | 0.25 | 0.42 | -0.03 | -9.09% | 1 | 726 | 30.32% |
| UNG240119P00008000 | 2022-07-28 9:35AM EST | 8.00 | 0.35 | 0.02 | 1.24 | 0.00 | - | 1 | 180 | 42.58% |
| UNG240119P00009000 | 2022-07-28 9:35AM EST | 9.00 | 0.53 | 0.02 | 1.38 | 0.00 | - | 1 | 230 | 27.54% |
| UNG240119P00010000 | 2022-08-11 12:58PM EST | 10.00 | 0.61 | 0.18 | 0.85 | -0.29 | -32.22% | 4 | 678 | 0.00% |
| UNG240119P00011000 | 2022-07-27 12:46PM EST | 11.00 | 1.05 | 0.60 | 1.30 | 0.00 | - | 10 | 256 | 0.00% |
| UNG240119P00012000 | 2022-08-11 8:59AM EST | 12.00 | 1.11 | 0.86 | 1.38 | -0.10 | -8.26% | 40 | 242 | 0.00% |
| UNG240119P00013000 | 2022-07-18 8:41AM EST | 13.00 | 1.70 | 1.20 | 1.76 | 0.00 | - | 15 | 130 | 0.00% |
| UNG240119P00014000 | 2022-07-25 1:28PM EST | 14.00 | 1.77 | 1.28 | 2.01 | 0.00 | - | 10 | 212 | 0.00% |
| UNG240119P00015000 | 2022-07-26 1:23PM EST | 15.00 | 2.25 | 1.95 | 2.15 | 0.00 | - | 12 | 228 | 0.00% |
| UNG240119P00016000 | 2022-08-11 9:37AM EST | 16.00 | 2.43 | 2.05 | 2.67 | +2.43 | - | 8 | 360 | 0.00% |
| UNG240119P00017000 | 2022-07-26 12:40PM EST | 17.00 | 2.85 | 2.41 | 3.10 | 0.00 | - | 3 | 1,291 | 0.00% |
| UNG240119P00018000 | 2022-08-02 9:43AM EST | 18.00 | 3.50 | 2.50 | 3.55 | 0.00 | - | 10 | 240 | 0.00% |
| UNG240119P00019000 | 2022-08-04 1:02PM EST | 19.00 | 4.00 | 2.90 | 4.00 | 0.00 | - | 2 | 259 | 0.00% |
| UNG240119P00020000 | 2022-08-11 12:58PM EST | 20.00 | 4.04 | 3.90 | 4.45 | -0.71 | -14.95% | 11 | 870 | 0.00% |
| UNG240119P00021000 | 2022-08-01 11:57AM EST | 21.00 | 4.70 | 4.30 | 4.95 | 0.00 | - | - | 180 | 0.00% |
| UNG240119P00022000 | 2022-08-01 9:57AM EST | 22.00 | 5.60 | 4.60 | 5.40 | 0.00 | - | 20 | 78 | 0.00% |
| UNG240119P00023000 | 2022-07-26 8:52AM EST | 23.00 | 5.55 | 5.15 | 5.95 | 0.00 | - | 20 | 64 | 0.00% |
| UNG240119P00024000 | 2022-08-11 11:13AM EST | 24.00 | 6.03 | 5.35 | 6.45 | -0.02 | -0.33% | 1 | 227 | 0.00% |
| UNG240119P00025000 | 2022-08-10 12:19PM EST | 25.00 | 7.20 | 6.50 | 7.20 | -0.57 | -7.34% | 1 | 81 | 0.00% |
| UNG240119P00026000 | 2022-08-04 9:07AM EST | 26.00 | 8.00 | 6.80 | 7.65 | 0.00 | - | - | 142 | 0.00% |
| UNG240119P00027000 | 2022-08-01 10:09AM EST | 27.00 | 8.87 | 7.40 | 8.20 | 0.00 | - | - | 125 | 0.00% |
| UNG240119P00028000 | 2022-08-10 2:34PM EST | 28.00 | 9.00 | 7.80 | 9.10 | -0.50 | -5.26% | 2 | 125 | 0.00% |
| UNG240119P00029000 | 2022-08-01 11:53AM EST | 29.00 | 10.00 | 8.80 | 9.45 | 0.00 | - | - | 104 | 0.00% |
| UNG240119P00030000 | 2022-08-11 12:09PM EST | 30.00 | 9.99 | 9.25 | 10.05 | -1.01 | -9.18% | 2 | 252 | 0.00% |
| UNG240119P00032000 | 2022-07-25 1:55PM EST | 32.00 | 11.50 | 10.60 | 11.75 | 0.00 | - | - | 2 | 0.00% |
| UNG240119P00033000 | 2022-07-29 10:51AM EST | 33.00 | 13.00 | 11.30 | 12.15 | 0.00 | - | - | 83 | 0.00% |
| UNG240119P00035000 | 2022-07-11 8:52AM EST | 35.00 | 16.25 | 13.90 | 14.55 | 0.00 | - | 11 | 77 | 0.00% |
| UNG240119P00040000 | 2022-07-11 8:53AM EST | 40.00 | 20.70 | 17.35 | 18.95 | 0.00 | - | - | 8 | 0.00% |
| UNG240119P00047000 | 2022-07-27 1:56PM EST | 47.00 | 23.48 | 21.65 | 23.85 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
